Metir Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.68	0.68	0.68	0.68	-	-	-
Sep 17, 2026	0.69	0.69	0.65	0.68	0.68	-	536,489
Sep 16, 2026	0.70	0.70	0.70	0.68	0.68	-3.57%	744,424
Sep 15, 2026	0.70	0.70	0.70	0.70	0.70	-	806
Sep 14, 2026	0.74	0.74	0.70	0.70	0.70	3.70%	303,974
Sep 11, 2026	0.70	0.70	0.66	0.68	0.68	-	111,429
Sep 10, 2026	0.67	0.69	0.65	0.68	0.68	-	261,010
Sep 9, 2026	0.68	0.70	0.65	0.68	0.68	-	6,832
Sep 8, 2026	0.68	0.70	0.65	0.68	0.68	-	377,519
Sep 7, 2026	0.68	0.70	0.69	0.68	0.68	-	201,441
Sep 4, 2026	0.72	0.72	0.66	0.68	0.68	-3.57%	2,426,087
Sep 3, 2026	0.70	0.75	0.65	0.70	0.70	-	116,401
Sep 2, 2026	0.66	0.67	0.67	0.70	0.70	-	373,689
Sep 1, 2026	0.68	0.74	0.66	0.70	0.70	3.70%	4,449,799
Aug 28, 2026	0.68	0.70	0.65	0.68	0.68	-	475,249
Aug 27, 2026	0.68	0.70	0.68	0.68	0.68	-	500,782
Aug 26, 2026	0.68	0.70	0.65	0.68	0.68	-	19,049
Aug 25, 2026	0.70	0.75	0.62	0.68	0.68	-3.57%	1,382,660
Aug 24, 2026	0.66	0.66	0.65	0.70	0.70	-	358,774
Aug 21, 2026	0.75	0.75	0.66	0.70	0.70	-	2,924,028
Aug 20, 2026	0.73	0.75	0.65	0.70	0.70	-	18,618
Aug 19, 2026	0.66	0.75	0.65	0.70	0.70	-	612,401
Aug 18, 2026	0.75	0.75	0.65	0.70	0.70	-	719,780
Aug 17, 2026	0.75	0.75	0.75	0.70	0.70	-	1,000
Aug 14, 2026	0.70	0.75	0.66	0.70	0.70	-	185,094
Aug 13, 2026	0.75	0.75	0.65	0.70	0.70	-	508,948
Aug 12, 2026	0.70	0.75	0.70	0.70	0.70	-	154,044
Aug 11, 2026	0.70	0.66	0.65	0.70	0.70	-	109,200
Aug 10, 2026	0.68	0.75	0.65	0.70	0.70	-	337,185
Aug 7, 2026	0.70	0.76	0.66	0.70	0.70	-	1,479,372
Aug 6, 2026	0.70	0.75	0.65	0.70	0.70	-	638,060
Aug 5, 2026	0.78	0.80	0.66	0.70	0.70	-9.68%	4,687,461
Aug 4, 2026	0.80	0.84	0.75	0.78	0.78	3.33%	7,204,579
Aug 3, 2026	0.70	0.75	0.70	0.75	0.75	7.14%	10,212,365
Jul 31, 2026	0.70	0.75	0.65	0.70	0.70	-	119,984
Jul 30, 2026	0.70	0.75	0.74	0.70	0.70	-	8,783
Jul 29, 2026	0.73	0.75	0.65	0.70	0.70	-	267,722
Jul 28, 2026	0.70	0.75	0.65	0.70	0.70	-	35,316
Jul 27, 2026	0.70	0.75	0.75	0.70	0.70	-	18,798
Jul 24, 2026	0.70	0.75	0.65	0.70	0.70	-	3,663,086
Jul 23, 2026	0.70	0.75	0.67	0.70	0.70	-	2,996,615
Jul 22, 2026	0.70	0.75	0.66	0.70	0.70	-	194,771
Jul 21, 2026	0.70	0.73	0.66	0.70	0.70	-	183,339
Jul 20, 2026	0.70	0.75	0.73	0.70	0.70	-	122,674
Jul 17, 2026	0.80	0.84	0.66	0.70	0.70	-9.68%	3,218,891
Jul 16, 2026	0.78	0.82	0.75	0.78	0.78	-	73,926
Jul 15, 2026	0.78	0.85	0.70	0.78	0.78	-	425,860
Jul 14, 2026	0.78	0.78	0.75	0.78	0.78	-	140,000
Jul 13, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jul 10, 2026	0.78	0.85	0.71	0.78	0.78	-	298,801